Dark

B20261218P27
B Dec 18 2026 27.00 Put (B261218P00027000)
option OPRA

EOD

Aug 31, 2026

0.0700+16.667%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0700	0.0700	0.0700	0.0700	+16.667%	10	1,170	0.000%
2026-08-27	0.0700	0.0700	0.0600	0.0600	-25.000%	25	1,170	+16.667%
2026-08-26	0.1000	0.1000	0.0700	0.0800	0.000%	84	1,145	-12.500%
2026-08-25	0.0800	0.0800	0.0800	0.0800	-11.111%	3	1,108	-12.500%
2026-08-21	0.1000	0.1000	0.0900	0.0900	-35.714%	2	1,108	-22.222%
2026-08-19	0.1400	0.1400	0.1400	0.1400	-17.647%	8	1,108	-50.000%
2026-08-18	0.1700	0.1700	0.1700	0.1700	0.000%	10	1,108	-58.824%
2026-08-17	0.2200	0.2200	0.1700	0.1700	-41.379%	68	1,117	-58.824%
2026-08-12	0.2100	0.2900	0.2100	0.2900	+70.588%	11	1,117	-75.862%
2026-08-07	0.1800	0.1800	0.1600	0.1700	-50.000%	10	1,107	-58.824%
2026-08-06	0.2300	0.3400	0.2300	0.3400	+21.429%	5	1,113	-79.412%
2026-08-05	0.2800	0.2800	0.2800	0.2800	-50.000%	1	1,118	-75.000%
2026-07-24	0.5500	0.5600	0.5500	0.5600	-20.000%	13	1,119	-87.500%
2026-07-21	0.7200	0.7200	0.7000	0.7000	-29.293%	36	1,107	-90.000%
2026-07-17	0.9900	0.9900	0.9900	0.9900	+45.588%	1	1,073	-92.929%
2026-07-01	0.7000	0.7000	0.6800	0.6800	-9.333%	2	1,073	-89.706%
2026-06-24	0.7500	0.7500	0.7500	0.7500	+25.000%	4	1,074	-90.667%
2026-06-12	0.6000	0.6000	0.6000	0.6000	-24.051%	11	1,072	-88.333%
2026-06-10	0.7900	0.7900	0.7900	0.7900	+79.545%	1	1,072	-91.139%
2026-06-04	0.4400	0.4400	0.4400	0.4400	-12.000%	1	1,073	-84.091%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-24.242%	1	1,073	-86.000%
2026-05-19	0.7100	0.7100	0.6600	0.6600	+10.000%	52	1,074	-89.394%
2026-05-15	0.6000	0.6000	0.6000	0.6000	+30.435%	3	1,072	-88.333%
2026-05-07	0.5700	0.5700	0.4600	0.4600	-42.500%	20	1,073	-84.783%
2026-05-05	0.7800	0.8000	0.7600	0.8000	-8.046%	46	1,068	-91.250%
2026-05-01	0.8800	0.8800	0.8700	0.8700	-3.333%	101	992	-91.954%
2026-04-30	0.9100	0.9100	0.9000	0.9000	-10.000%	2	992	-92.222%
2026-04-29	1.0000	1.0000	1.0000	1.0000	+31.579%	1	991	-93.000%
2026-04-27	0.8000	0.8000	0.7400	0.7600	+1.333%	32	991	-90.789%
2026-04-22	0.7400	0.7500	0.7400	0.7500	+17.188%	14	991	-90.667%
2026-04-21	0.6400	0.6400	0.6400	0.6400	-40.741%	10	982	-89.063%
2026-03-30	1.0800	1.0800	1.0800	1.0800	-18.797%	20	982	-93.519%
2026-03-27	1.3300	1.3300	1.3300	1.3300	-2.920%	8	982	-94.737%
2026-03-26	1.3700	1.3700	1.3700	1.3700	+7.031%	1	982	-94.891%
2026-03-24	1.4600	1.4600	1.2800	1.2800	-11.724%	6	981	-94.531%
2026-03-20	1.2800	1.4500	1.2800	1.4500	+40.777%	21	980	-95.172%
2026-03-18	1.0200	1.0300	1.0200	1.0300	+27.160%	15	979	-93.204%
2026-03-06	0.8100	0.8100	0.8100	0.8100	+8.000%	1	964	-91.358%
2026-03-03	0.7500	0.7500	0.7500	0.7500	+47.059%	1	964	-90.667%
2026-02-27	0.5100	0.5700	0.5100	0.5100	-16.393%	3	963	-86.275%
2026-02-26	0.6100	0.6100	0.6100	0.6100	-1.613%	1	962	-88.525%
2026-02-23	0.6200	0.6200	0.6200	0.6200	-38.614%	1	963	-88.710%
2026-02-20	1.0100	1.0100	1.0100	1.0100	+44.286%	1	963	-93.069%
2026-02-11	0.7900	0.7900	0.7000	0.7000	-17.647%	2	964	-90.000%
2026-02-09	0.7900	0.8500	0.7900	0.8500	-2.299%	22	965	-91.765%
2026-02-06	0.9000	0.9000	0.8600	0.8700	+2.353%	13	966	-91.954%
2026-02-05	0.8500	0.8500	0.8500	0.8500	-34.615%	20	955	-91.765%
2026-02-02	1.3000	1.3000	1.3000	1.3000	+44.444%	1	935	-94.615%
2026-01-30	0.9000	0.9000	0.9000	0.9000	+26.761%	2	935	-92.222%
2026-01-28	0.7100	0.7100	0.7100	0.7100	+1.429%	1	933	-90.141%
2026-01-23	0.7000	0.7000	0.7000	0.7000	-2.778%	1	933	-90.000%
2026-01-21	0.7200	0.7300	0.7100	0.7200	-5.263%	6	933	-90.278%
2026-01-16	0.7600	0.7600	0.7600	0.7600	+16.923%	1	931	-90.789%
2026-01-13	0.6400	0.6500	0.6400	0.6500	-15.584%	181	931	-89.231%
2026-01-12	0.7700	0.7700	0.7700	0.7700	-9.412%	100	752	-90.909%
2026-01-06	0.8500	0.8500	0.8500	0.8500	-10.526%	1	752	-91.765%
2025-12-30	0.9700	0.9700	0.9400	0.9500	-1.042%	3	752	-92.632%
2025-12-29	0.9600	0.9600	0.9600	0.9600	+9.091%	100	753	-92.708%
2025-12-26	1.0000	1.0000	0.6600	0.8800	-9.278%	10	653	-92.045%
2025-12-23	0.9700	0.9700	0.9700	0.9700	+7.778%	1	645	-92.784%
2025-12-22	0.8500	0.9000	0.8500	0.9000	-14.286%	61	646	-92.222%
2025-12-19	1.0500	1.0500	1.0500	1.0500	-7.895%	1	585	-93.333%
2025-12-18	1.1400	1.1400	1.1400	1.1400	-5.000%	1	584	-93.860%
2025-12-17	1.2000	1.2000	1.2000	1.2000	+1.695%	1	584	-94.167%
2025-12-16	1.1800	1.1800	1.1800	1.1800	-16.312%	1	585	-94.068%
2025-12-08	1.2600	1.4600	1.2600	1.4100	-0.704%	41	584	-95.035%
2025-12-02	1.3800	1.4200	1.3800	1.4200	+23.478%	7	614	-95.070%
2025-11-28	1.1500	1.1500	1.1500	1.1500	-20.690%	1	607	-93.913%
2025-11-26	1.4500	1.4500	1.4500	1.4500	-13.690%	7	608	-95.172%
2025-11-24	1.7900	1.7900	1.6800	1.6800	-17.241%	7	608	-95.833%
2025-11-20	2.0600	2.0800	2.0200	2.0300	+10.929%	301	602	-96.552%
2025-11-19	1.8300	1.8300	1.8300	1.8300	-36.678%	202	382	-96.175%
2025-11-07	2.8900	2.8900	2.8900	2.8900	-2.694%	1	188	-97.578%
2025-10-28	2.9700	2.9700	2.9700	2.9700	-8.615%	40	189	-97.643%
2025-10-22	3.2500	3.2500	3.2500	3.2500	+6.557%	1	173	-97.846%
2025-10-21	2.8900	3.0500	2.8000	3.0500	+15.094%	6	173	-97.705%
2025-10-10	2.6500	2.6600	2.6300	2.6500	+8.163%	31	172	-97.358%
2025-10-07	2.4500	2.4500	2.4500	2.4500	-3.543%	4	142	-97.143%
2025-09-30	2.5400	2.5400	2.5400	2.5400	+12.889%	1	142	-97.244%
2025-09-24	1.8000	2.2500	1.8000	2.2500	+25.000%	8	142	-96.889%
2025-09-22	1.8000	1.8000	1.8000	1.8000	-14.286%	1	149	-96.111%
2025-09-19	2.1000	2.1000	2.1000	2.1000	-27.336%	3	148	-96.667%
2025-09-17	2.8900	2.8900	2.8900	2.8900	+1.404%	109	148	-97.578%
2025-09-10	2.8500	2.8500	2.8500	2.8500	-5.629%	1	218	-97.544%
2025-09-09	2.9800	3.0200	2.9800	3.0200	-0.330%	7	218	-97.682%
2025-09-08	3.0800	3.0800	2.9800	3.0300	-3.810%	5	217	-97.690%
2025-09-05	3.1500	3.1500	3.1500	3.1500	-11.517%	3	212	-97.778%
2025-09-03	3.5600	3.5600	3.5600	3.5600	-1.111%	3	212	-98.034%
2025-09-02	3.6000	3.6000	3.6000	3.6000	-4.509%	1	212	-98.056%
2025-08-28	3.7800	3.7800	3.7700	3.7700	-2.835%	2	212	-98.143%
2025-08-22	3.8800	3.8800	3.8800	3.8800	-19.167%	1	211	-98.196%
2025-08-18	4.8800	4.8800	4.7500	4.8000	-3.226%	30	211	-98.542%
2025-08-15	5.0700	5.0700	4.9600	4.9600	-4.615%	40	226	-98.589%
2025-08-14	5.2000	5.2000	5.1500	5.2000	-3.704%	131	257	-98.654%
2025-08-07	5.3000	5.4000	5.3000	5.4000	-16.923%	20	139	-98.704%
2025-07-21	6.5000	6.5000	6.5000	6.5000	0.000%	110	121	-98.923%